Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	55.78	56.18	54.07	54.75	81,804	-1.43(-2.55%)
Feb 25, 2005	52.83	56.27	52.61	56.18	312,426	+3.36(+6.37%)
Feb 24, 2005	50.45	52.86	50.45	52.81	293,046	+2.57(+5.11%)
Feb 23, 2005	50.54	51.18	49.38	50.25	343,434	+0.20(+0.39%)
Feb 22, 2005	51.73	52.34	49.94	50.05	147,288	-1.81(-3.50%)
Feb 18, 2005	51.81	51.86	51.02	51.86	58,038	-0.44(-0.84%)
Feb 17, 2005	52.11	52.99	51.76	52.30	79,458	+0.42(+0.81%)
Feb 16, 2005	51.30	51.99	50.56	51.88	59,874	+1.07(+2.10%)
Feb 15, 2005	51.47	51.47	50.29	50.81	61,608	-0.77(-1.50%)
Feb 14, 2005	51.75	51.96	51.07	51.59	27,336	-0.09(-0.17%)
Feb 11, 2005	50.49	51.99	50.39	51.68	71,196	-0.97(-1.84%)
Feb 10, 2005	52.33	52.89	51.87	52.65	54,468	+0.15(+0.28%)
Feb 09, 2005	53.33	53.92	52.46	52.50	34,272	-1.08(-2.01%)
Feb 08, 2005	52.98	54.12	52.98	53.58	90,168	+0.84(+1.60%)
Feb 07, 2005	53.74	53.95	52.41	52.74	58,140	-0.75(-1.41%)
Feb 04, 2005	52.39	54.04	52.38	53.49	185,742	+1.93(+3.75%)
Feb 03, 2005	51.36	52.12	51.22	51.56	33,558	-0.52(-1.00%)
Feb 02, 2005	51.38	52.28	51.38	52.08	40,086	+0.60(+1.16%)
Feb 01, 2005	50.94	51.69	50.94	51.48	57,630	+0.69(+1.35%)
Jan 31, 2005	50.74	50.83	49.23	50.79	102,816	+0.12(+0.23%)
Jan 28, 2005	49.85	51.40	49.85	50.68	126,378	+0.27(+0.54%)
Jan 27, 2005	51.03	51.24	50.02	50.40	58,446	-0.60(-1.17%)
Jan 26, 2005	49.59	51.01	49.59	51.00	86,496	+1.46(+2.95%)
Jan 25, 2005	49.03	49.71	49.03	49.54	63,138	+0.48(+0.98%)
Jan 24, 2005	49.02	49.71	48.84	49.06	59,976	-0.40(-0.81%)
Jan 21, 2005	50.07	50.54	49.41	49.46	33,354	-0.45(-0.90%)
Jan 20, 2005	51.94	51.94	49.85	49.91	86,904	-1.85(-3.58%)
Jan 19, 2005	52.45	52.99	51.51	51.76	52,734	-0.31(-0.60%)
Jan 18, 2005	51.63	52.67	51.63	52.08	73,848	+0.19(+0.36%)
Jan 14, 2005	50.59	51.96	50.31	51.89	201,348	+1.38(+2.74%)
Jan 13, 2005	50.08	51.24	49.97	50.51	91,392	+0.75(+1.50%)
Jan 12, 2005	49.07	49.79	49.00	49.76	40,596	+0.14(+0.28%)
Jan 11, 2005	49.07	50.00	49.02	49.63	26,622	+0.01(+0.02%)
Jan 10, 2005	48.81	50.25	48.81	49.62	75,786	+0.96(+1.97%)
Jan 07, 2005	48.53	49.15	48.19	48.66	35,598	+0.25(+0.51%)
Jan 06, 2005	47.55	48.42	47.55	48.41	29,784	+0.44(+0.92%)
Jan 05, 2005	49.23	49.33	47.55	47.97	95,574	-0.27(-0.57%)
Jan 04, 2005	50.25	50.25	47.78	48.25	171,768	-2.16(-4.28%)
Jan 03, 2005	51.23	51.23	49.86	50.40	48,348	-0.78(-1.53%)
Dec 31, 2004	51.21	51.52	51.08	51.19	98,532	+0.30(+0.60%)
Dec 30, 2004	50.39	50.98	50.04	50.88	44,268	+0.49(+0.97%)
Dec 29, 2004	50.10	50.88	49.80	50.39	127,908	+0.25(+0.49%)
Dec 28, 2004	49.11	50.21	49.11	50.15	51,816	+1.23(+2.51%)
Dec 27, 2004	50.05	50.05	48.53	48.92	60,078	-0.94(-1.89%)
Dec 23, 2004	50.06	50.06	49.19	49.86	34,476	-0.32(-0.64%)
Dec 22, 2004	49.56	50.57	49.56	50.19	51,306	+0.87(+1.77%)
Dec 21, 2004	49.66	49.85	48.83	49.31	35,190	-0.34(-0.69%)
Dec 20, 2004	49.85	50.45	49.62	49.66	25,194	+0.15(+0.30%)
Dec 17, 2004	49.80	50.46	48.99	49.51	53,652	-0.20(-0.39%)
Dec 16, 2004	49.12	50.23	49.12	49.71	49,062	-1.13(-2.22%)
Dec 15, 2004	48.04	51.23	48.04	50.83	529,278	+4.87(+10.60%)
Dec 14, 2004	45.25	46.03	45.00	45.96	41,922	+0.30(+0.67%)
Dec 13, 2004	45.20	45.75	45.04	45.66	50,592	+0.41(+0.91%)
Dec 10, 2004	42.73	45.90	42.73	45.25	302,124	+2.52(+5.90%)
Dec 09, 2004	40.31	42.75	40.31	42.73	161,262	+2.62(+6.53%)
Dec 08, 2004	41.26	41.26	40.01	40.11	88,026	-0.75(-1.85%)
Dec 07, 2004	41.68	41.68	40.85	40.86	6,426	-0.97(-2.32%)
Dec 06, 2004	41.37	41.99	41.32	41.83	36,720	+0.17(+0.40%)
Dec 03, 2004	40.87	41.75	40.87	41.67	49,776	+0.98(+2.41%)
Dec 02, 2004	41.77	41.77	40.60	40.69	105,978	-1.09(-2.60%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.